CTCP Thủy điện Cần Đơn (sjd)

14.15
0.05
(0.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.10 -0.70% 1,168,500 95,300 1.4
14.05
14.20
14.15
2 tháng
(2025-10-06) 		-0.10 -0.70% 3,737,000 153,700 2.2
13.90
14.30
14.15
3 tháng
(2025-09-08) 		0.06 0.42% 9,367,300 -170,300 -3.1
13.90
14.62
14.15
6 tháng
(2025-06-09) 		1 7.64% 15,901,900 -6,985 -0.5
13.10
14.62
14.15
12 tháng
(2024-12-10) 		1.40 11.06% 30,958,900 1,248,708 17.5
12.25
14.62
14.15
24 tháng
(2023-12-18) 		2.21 18.61% 65,436,200 -3,615,306 -59.6
11.65
14.62
14.15
36 tháng
(2022-12-21) 		3.08 27.97% 87,344,500 -5,182,431 -83.0
10.46
14.62
14.15
60 tháng
(2020-12-31) 		2.06 17.15% 163,995,500 -11,068,526 -209.6
10.06
15.57
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
11.97
 63,500 11.90 12.00 11.79 0 0 0
12/07/2021
11.90
 133,000 12.04 12.04 11.79 0 0 0
09/07/2021
12.04
 82,200 12.00 12.11 11.97 50,000 0 0.9
08/07/2021
12.00
 20,800 12.00 12.00 11.93 0 0 0
07/07/2021
12.00
 42,700 12.11 12.11 11.86 1,000 0 0.0
06/07/2021
12.11
 31,600 12.07 12.14 12.04 0 0 0
05/07/2021
12.07
 81,900 12.11 12.17 12.07 0 0 0
02/07/2021
12.11
 29,900 12.17 12.17 12.11 0 0 0
01/07/2021
12.17
 35,500 12.14 12.17 12.11 0 100 -0.0
30/06/2021
12.14
 49,700 12.07 12.14 12.07 0 0 0
29/06/2021
12.07
 23,700 12.14 12.28 12.07 0 0 0
28/06/2021
12.14
 19,200 12.14 12.14 12.07 0 0 0
25/06/2021
12.14
 42,400 12.21 12.21 12.07 0 0 0
24/06/2021
12.21
 64,800 12.07 12.69 12.04 0 0 0
23/06/2021
12.07
 49,700 12.14 12.21 12.07 30,200 0 0.5
22/06/2021
12.14
 46,100 12.14 12.28 12.14 0 0 0
21/06/2021
12.14
 45,500 12.07 12.14 12.00 6,400 0 0.1
18/06/2021
12.07
 78,100 12.00 12.14 11.93 45,000 2,800 0.7
17/06/2021
12.00
 16,900 11.97 12.04 11.90 100 0 0.0
16/06/2021
11.97
 55,100 11.93 12.00 11.86 25,000 0 0.4
15/06/2021
11.93
 22,600 11.93 11.97 11.86 0 0 0
14/06/2021
11.93
 38,900 11.90 12.00 11.93 20,000 0 0.3
11/06/2021
11.90
 29,100 11.86 11.93 11.90 0 0 0
10/06/2021
11.86
 31,100 11.86 11.86 11.79 0 0 0
09/06/2021
11.86
 45,900 11.86 11.86 11.83 2,900 0 0.0
08/06/2021
11.86
 39,800 11.86 11.86 11.86 200 0 0.0
07/06/2021
11.86
 97,200 11.93 11.97 11.79 0 80,000 -1.4
04/06/2021
11.93
 85,200 11.86 11.93 11.86 0 58,100 -1.0
03/06/2021
11.86
 88,200 11.86 11.93 11.86 0 0 0
02/06/2021
11.86
 14,500 11.90 11.93 11.83 100 0 0.0
01/06/2021
11.90
 18,800 11.79 11.90 11.79 0 0 0
31/05/2021
11.79
 80,400 11.93 11.93 11.76 0 57,400 -1.0
28/05/2021
11.93
 20,100 11.79 11.93 11.86 0 0 0
27/05/2021
11.79
 29,800 11.90 11.93 11.79 2,500 5,000 -0.0
26/05/2021
11.90
 103,900 11.90 11.90 11.79 500 99,900 -1.7
25/05/2021
11.90
 35,300 11.79 12.00 11.79 11,100 0 0.2
24/05/2021
11.79
 51,800 11.83 11.86 11.79 500 0 0.0
21/05/2021
11.83
 18,600 11.79 11.86 11.79 0 12,800 -0.2
20/05/2021
11.79
 42,000 11.76 11.79 11.72 0 0 0
19/05/2021
11.76
 81,800 11.79 11.86 11.72 400 600 -0.0
18/05/2021
11.79
 119,800 11.93 11.93 11.79 0 14,200 -0.2
17/05/2021
11.93
 28,900 12.00 12.00 11.86 600 0 0.0
14/05/2021
12.00
 10,700 12.00 12.00 11.93 0 200 -0.0
13/05/2021
12.00
 36,100 12.00 12.00 11.93 2,300 0 0.0
12/05/2021
12.00
 24,700 12.00 12.04 11.93 0 20,000 -0.3
11/05/2021
12.00
 5,000 11.90 12.14 11.90 400 1,200 -0.0
10/05/2021
11.90
 50,600 11.93 12.00 11.86 200 31,800 -0.5
07/05/2021
11.93
 44,100 11.93 12.00 11.86 300 25,000 -0.4
06/05/2021
11.93
 225,700 12.11 12.11 11.93 0 186,800 -3.2
05/05/2021
12.11
 43,700 11.97 12.11 11.93 100 20,000 -0.3
04/05/2021
11.97
 47,800 12.11 12.11 11.93 0 15,500 -0.3
29/04/2021
12.11
 63,900 12.00 12.14 11.79 0 2,000 -0.0
28/04/2021
12.00
 21,200 11.93 12.00 11.97 0 0 0
27/04/2021
11.93
 48,100 12.04 12.04 11.86 0 8,200 -0.1
26/04/2021
12.04
 87,500 12.00 12.04 11.93 0 0 0
23/04/2021
12.00
 90,800 12.11 12.11 11.97 1,300 0 0.0
22/04/2021
12.11
 98,200 12.17 12.24 12.11 3,000 0 0.1
20/04/2021
12.17
 161,100 12.17 12.28 12.14 0 0 0
19/04/2021
12.17
 187,600 12.17 12.21 12.14 0 0 0
16/04/2021
12.17
 64,000 12.21 12.28 12.14 0 1,500 -0.0
15/04/2021
12.21
 55,700 12.21 12.28 12.21 0 0 0
14/04/2021
12.21
 68,200 12.21 12.24 12.17 0 0 0
13/04/2021
12.21
 65,900 12.28 12.28 12.17 5,000 0 0.1
12/04/2021
12.28
 75,700 12.28 12.31 12.14 0 0 0
09/04/2021
12.28
 78,600 12.11 12.28 12.14 14,700 1,000 0.2
08/04/2021
12.11
 25,200 12.11 12.14 12.11 0 0 0
07/04/2021
12.11
 37,000 12.17 12.17 12.11 3,000 0 0.1
06/04/2021
12.17
 58,900 12.11 12.24 12.14 0 0 0
05/04/2021
12.11
 59,100 12.14 12.21 12.04 0 700 -0.0
02/04/2021
12.14
 25,700 12.17 12.17 12.07 400 0 0.0
01/04/2021
12.17
 94,900 12.07 12.21 12.07 0 1,900 -0.0
31/03/2021
12.07
 18,500 12.11 12.11 12.07 100 0 0.0
30/03/2021
12.11
 51,000 12.11 12.21 12.11 6,000 2,400 0.1
29/03/2021
12.11
 37,600 11.97 12.14 12.00 800 0 0.0
26/03/2021
11.97
 89,700 12.14 12.14 11.38 1,000 0 0.0
25/03/2021
12.14
 37,500 12.11 12.14 12.07 2,000 0 0.0
24/03/2021
12.11
 11,700 12.21 12.21 12.11 1,100 0 0.0
23/03/2021
12.21
 190,800 12.07 12.49 12.07 6,100 0 0.1
22/03/2021
12.07
 125,900 12.07 12.14 12.04 800 0 0.0
19/03/2021
12.07
 57,400 12.11 12.28 12.07 600 0 0.0
18/03/2021
12.11
 28,200 12.07 12.14 12.07 0 0 0
17/03/2021
12.07
 27,500 12.07 12.14 12.00 3,600 0 0.1
16/03/2021
12.07
 58,200 12.17 12.17 12.00 3,000 13,000 -0.2
15/03/2021
12.17
 90,300 12.04 12.17 12.04 10,000 0 0.2
12/03/2021
12.04
 43,800 12.07 12.11 12.00 500 0 0.0
11/03/2021
12.07
 33,600 12.07 12.14 12.07 0 0 0
10/03/2021
12.07
 30,500 12.07 12.11 12.04 0 7,500 -0.1
09/03/2021
12.07
 169,700 12.07 12.14 12.04 0 98,300 -1.7
08/03/2021
12.07
 70,600 11.97 12.14 12.04 0 0 0
05/03/2021
11.97
 43,300 11.86 12.00 11.86 300 0 0.0
04/03/2021
11.86
 56,900 12.00 12.07 11.83 0 0 0
03/03/2021
12.00
 87,600 11.90 12.00 11.83 0 0 0
02/03/2021
11.90
 42,000 11.86 11.97 11.86 0 7,900 -0.1
01/03/2021
11.86
 58,300 11.83 11.93 11.79 0 11,000 -0.2
26/02/2021
11.83
 40,900 11.83 11.86 11.83 0 0 0
25/02/2021
11.83
 34,700 11.83 11.90 11.79 0 0 0
24/02/2021
11.83
 17,300 11.86 11.90 11.79 3,000 0 0.1
23/02/2021
11.86
 133,800 11.86 11.90 11.83 0 3,000 -0.1
22/02/2021
11.86
 60,400 11.86 11.93 11.83 0 21,000 -0.4
19/02/2021
11.86
 43,100 11.86 11.93 11.86 0 22,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |